Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Ltd ADR (NQ: EM )

0.5901 -0.0359 (-5.73%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4990 0.5200 0.4911 0.5010 88,182 -0.01(-1.38%)
Dec 28, 2023 0.5055 0.5180 0.5000 0.5080 45,619 +0.01(+1.58%)
Dec 27, 2023 0.5500 0.5500 0.5000 0.5001 62,589 -0.02(-3.83%)
Dec 26, 2023 0.5100 0.5500 0.5100 0.5200 88,097 +0.01(+1.96%)
Dec 22, 2023 0.4840 0.5180 0.4600 0.5100 66,865 -0.01(-1.54%)
Dec 21, 2023 0.5175 0.5501 0.4900 0.5180 32,995 +0.02(+3.60%)
Dec 20, 2023 0.5010 0.5010 0.4840 0.5000 30,110 +0.00(+0.00%)
Dec 19, 2023 0.5000 0.5200 0.4900 0.5000 47,028 -0.01(-1.28%)
Dec 18, 2023 0.5400 0.5400 0.4900 0.5065 134,970 -0.03(-6.20%)
Dec 15, 2023 0.5501 0.5501 0.5000 0.5400 94,115 -0.04(-7.53%)
Dec 14, 2023 0.5800 0.5983 0.5750 0.5840 23,211 +0.00(+0.65%)
Dec 13, 2023 0.5733 0.6000 0.5733 0.5802 26,478 +0.02(+3.59%)
Dec 12, 2023 0.5444 0.5900 0.5400 0.5601 42,992 +0.02(+2.88%)
Dec 11, 2023 0.5600 0.6000 0.5322 0.5444 48,967 -0.05(-7.73%)
Dec 08, 2023 0.6100 0.6269 0.5500 0.5900 28,090 -0.02(-3.28%)
Dec 07, 2023 0.6158 0.6500 0.5900 0.6100 72,769 -0.04(-5.99%)
Dec 06, 2023 0.6230 0.7000 0.6230 0.6489 21,609 -0.00(-0.17%)
Dec 05, 2023 0.6145 0.6872 0.6145 0.6500 40,935 +0.00(+0.00%)
Dec 04, 2023 0.5826 0.6500 0.5826 0.6500 37,504 +0.05(+8.35%)
Dec 01, 2023 0.6134 0.6350 0.4892 0.5999 98,853 -0.04(-5.53%)
Nov 30, 2023 0.6815 0.6815 0.6000 0.6350 31,932 -0.06(-9.29%)
Nov 29, 2023 0.7100 0.7100 0.6600 0.7000 39,552 -0.04(-5.28%)
Nov 28, 2023 0.7731 0.7731 0.6655 0.7390 85,620 +0.04(+5.57%)
Nov 27, 2023 0.7499 0.7500 0.7000 0.7000 40,928 -0.05(-6.65%)
Nov 24, 2023 0.7800 0.7850 0.7253 0.7499 152,424 -0.03(-3.98%)
Nov 22, 2023 0.6799 0.7810 0.6619 0.7810 14,259 +0.10(+14.43%)
Nov 21, 2023 0.6750 0.6825 0.6750 0.6825 2,117 -0.02(-2.50%)
Nov 20, 2023 0.6724 0.7190 0.6724 0.7000 7,053 +0.03(+4.09%)
Nov 17, 2023 0.6300 0.6950 0.6300 0.6725 14,086 +0.04(+6.75%)
Nov 16, 2023 0.6900 0.7000 0.6200 0.6300 40,554 -0.09(-12.50%)
Nov 15, 2023 0.6802 0.7500 0.6801 0.7200 20,402 +0.02(+2.86%)
Nov 14, 2023 0.6900 0.7000 0.6800 0.7000 60,264 +0.00(+0.00%)
Nov 13, 2023 0.6800 0.7000 0.6500 0.7000 9,190 +0.05(+7.68%)
Nov 10, 2023 0.6807 0.6880 0.6500 0.6501 6,602 -0.03(-4.40%)
Nov 09, 2023 0.6700 0.7314 0.6700 0.6800 11,675 -0.02(-3.55%)
Nov 08, 2023 0.6870 0.7090 0.6650 0.7050 5,571 +0.04(+6.02%)
Nov 07, 2023 0.6875 0.7100 0.6550 0.6650 4,222 -0.03(-5.00%)
Nov 06, 2023 0.7500 0.7500 0.6876 0.7000 36,743 -0.01(-1.06%)
Nov 03, 2023 0.6899 0.7500 0.6600 0.7075 58,471 +0.03(+4.04%)
Nov 02, 2023 0.6800 0.6900 0.6800 0.6800 11,795 +0.00(+0.00%)
Nov 01, 2023 0.6800 0.6801 0.6800 0.6800 3,585 +0.00(+0.00%)
Oct 31, 2023 0.6400 0.7000 0.6400 0.6800 14,541 -0.04(-6.21%)
Oct 30, 2023 0.7247 0.7989 0.7000 0.7250 12,180 +0.02(+3.56%)
Oct 27, 2023 0.7800 0.8300 0.6400 0.7001 20,911 -0.06(-8.48%)
Oct 26, 2023 0.7280 0.7655 0.7280 0.7650 11,589 +0.05(+7.50%)
Oct 25, 2023 0.6943 0.7116 0.6930 0.7116 12,461 +0.04(+6.21%)
Oct 24, 2023 0.6700 0.6750 0.6700 0.6700 7,845 +0.00(+0.00%)
Oct 23, 2023 0.6113 0.6700 0.6113 0.6700 13,955 +0.03(+4.67%)
Oct 20, 2023 0.6500 0.6677 0.6200 0.6401 12,191 -0.04(-5.90%)
Oct 19, 2023 0.7001 0.7156 0.6500 0.6802 9,532 -0.05(-6.66%)
Oct 18, 2023 0.7290 0.7432 0.7100 0.7287 17,154 +0.01(+1.21%)
Oct 17, 2023 0.7201 0.7201 0.7200 0.7200 2,499 +0.00(+0.00%)
Oct 16, 2023 0.7400 0.7201 0.6900 0.7200 11,927 +0.01(+0.80%)
Oct 13, 2023 0.7143 0.7244 0.7142 0.7143 3,487 +0.03(+5.04%)
Oct 12, 2023 0.7300 0.7303 0.6800 0.6800 27,834 -0.04(-5.56%)
Oct 11, 2023 0.7368 0.7539 0.7200 0.7200 4,351 -0.03(-4.50%)
Oct 10, 2023 0.7201 0.7750 0.7100 0.7539 6,347 -0.01(-1.45%)
Oct 09, 2023 0.7800 0.7805 0.7600 0.7650 4,598 +0.01(+1.82%)
Oct 06, 2023 0.7700 0.7739 0.7500 0.7513 14,071 -0.02(-2.43%)
Oct 05, 2023 0.7500 0.7750 0.7515 0.7700 5,555 -0.02(-2.53%)
Oct 04, 2023 0.7824 0.7900 0.7505 0.7900 7,518 +0.04(+5.25%)
Oct 03, 2023 0.7500 0.7553 0.7505 0.7506 5,192 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.